Romanian Traded in RON (ROTX)

ROTX
🏛️ Austria →
47,730.05
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 27,996.85 28,113.43 27,854.97 27,997.57 0.0M
2021-12-29 27,836.07 28,099.71 27,836.07 27,996.85 0.0M
2021-12-28 27,362.86 27,915.38 27,362.86 27,810.92 0.0M
2021-12-27 26,930.45 27,388.66 26,928.36 27,341.90 0.0M
2021-12-23 26,661.57 27,026.44 26,661.57 26,914.57 0.0M
2021-12-22 26,335.22 26,646.75 26,335.22 26,636.42 0.0M
2021-12-21 26,446.25 26,529.45 26,306.79 26,306.79 0.0M
2021-12-20 26,509.65 26,515.93 26,114.23 26,408.52 0.0M
2021-12-17 26,380.57 26,527.55 26,206.46 26,509.65 0.0M
2021-12-16 25,935.72 26,452.61 25,935.72 26,380.57 0.0M
2021-12-15 26,136.82 26,305.11 25,883.33 25,933.58 0.0M
2021-12-14 26,277.97 26,469.43 26,130.77 26,132.27 0.0M
2021-12-13 26,596.82 26,778.45 26,271.55 26,271.55 0.0M
2021-12-10 26,675.38 26,826.35 26,561.87 26,594.55 0.0M
2021-12-09 26,701.07 26,839.58 26,614.82 26,673.24 0.0M
2021-12-08 26,538.63 26,959.29 26,538.63 26,666.65 0.0M
2021-12-07 26,381.40 26,674.42 26,381.40 26,534.36 0.0M
2021-12-06 26,165.10 26,527.10 26,165.10 26,376.75 0.0M
2021-12-03 25,778.34 26,243.92 25,778.34 26,152.27 0.0M
2021-12-02 25,810.68 25,976.81 25,720.85 25,760.50 0.0M
2021-11-29 25,847.19 26,080.94 25,554.17 25,804.71 0.0M
2021-11-26 26,799.70 26,799.70 25,844.92 25,844.92 0.0M
2021-11-25 26,675.51 26,903.38 26,673.24 26,797.43 0.0M
2021-11-24 26,601.67 26,799.21 26,552.20 26,697.82 0.0M
2021-11-23 26,915.89 27,015.50 26,559.23 26,588.77 0.0M
2021-11-22 26,870.52 27,186.58 26,859.50 26,905.20 0.0M
2021-11-19 27,303.28 27,332.98 26,774.31 26,830.36 0.0M
2021-11-18 27,279.92 27,483.86 27,279.92 27,303.28 0.0M
2021-11-17 27,390.24 27,573.97 27,262.02 27,262.02 0.0M
2021-11-16 27,425.87 27,624.25 27,358.61 27,368.72 0.0M
2021-11-15 27,454.16 27,648.97 27,395.74 27,395.74 0.0M
2021-11-12 27,293.56 27,479.60 27,293.56 27,427.39 0.0M
2021-11-11 27,376.74 27,432.29 27,261.33 27,289.25 0.0M
2021-11-10 27,494.37 27,596.57 27,370.77 27,370.77 0.0M
2021-11-09 27,502.57 27,611.94 27,411.28 27,494.37 0.0M
2021-11-08 27,485.52 27,594.69 27,477.97 27,494.01 0.0M
2021-11-05 27,546.75 27,643.41 27,490.06 27,490.06 0.0M
2021-11-04 27,379.60 27,677.04 27,379.60 27,525.24 0.0M
2021-11-03 27,069.95 27,417.02 27,069.95 27,388.52 0.0M
2021-11-02 27,038.11 27,160.89 26,978.43 27,067.68 0.0M
2021-11-01 26,993.95 27,344.43 26,993.95 27,038.11 0.0M
2021-10-29 27,419.94 27,497.44 26,978.98 26,978.98 0.0M
2021-10-28 27,289.29 27,540.16 27,289.29 27,426.75 0.0M
2021-10-27 27,131.63 27,433.58 27,131.63 27,284.83 0.0M
2021-10-26 27,243.62 27,300.12 27,117.74 27,125.21 0.0M
2021-10-25 27,288.96 27,487.98 27,220.96 27,241.35 0.0M
2021-10-22 27,105.32 27,332.53 27,090.47 27,267.44 0.0M
2021-10-21 27,107.97 27,315.16 27,080.46 27,096.76 0.0M
2021-10-20 27,040.47 27,135.86 27,000.67 27,095.13 0.0M
2021-10-19 27,039.50 27,100.52 26,961.45 27,010.63 0.0M
2021-10-18 27,110.07 27,266.57 27,010.60 27,022.39 0.0M
2021-10-15 27,138.05 27,260.63 27,087.76 27,087.76 0.0M
2021-10-14 27,160.46 27,282.15 27,087.19 27,133.75 0.0M
2021-10-13 27,137.75 27,264.51 27,069.41 27,160.46 0.0M
2021-10-12 27,283.41 27,363.51 27,137.75 27,137.75 0.0M
2021-10-11 27,374.77 27,507.90 27,281.09 27,281.09 0.0M
2021-10-08 27,202.70 27,349.67 27,195.32 27,348.96 0.0M
2021-10-07 26,939.19 27,241.74 26,902.06 27,196.28 0.0M
2021-10-06 26,869.53 26,966.72 26,869.53 26,939.19 0.0M
2021-10-05 26,924.25 27,055.97 26,869.53 26,869.53 0.0M
2021-10-04 26,949.04 27,051.63 26,834.02 26,885.52 0.0M
2021-10-01 26,946.66 27,011.98 26,622.70 26,931.19 0.0M
2021-09-30 26,916.08 26,972.04 26,809.36 26,937.74 0.0M
2021-09-29 26,786.40 26,953.83 26,750.67 26,916.08 0.0M
2021-09-28 26,804.52 26,977.13 26,660.61 26,790.70 0.0M
2021-09-27 26,644.90 26,908.40 26,644.90 26,793.83 0.0M
2021-09-24 26,533.53 26,837.94 26,533.53 26,644.90 0.0M
2021-09-23 26,361.24 26,597.20 26,361.24 26,533.53 0.0M
2021-09-22 26,408.95 26,533.04 26,296.18 26,326.82 0.0M
2021-09-21 26,089.54 26,404.60 26,062.93 26,402.13 0.0M
2021-09-20 26,290.64 26,399.85 25,899.73 26,089.54 0.0M
2021-09-17 26,529.11 26,604.26 26,293.80 26,299.56 0.0M
2021-09-16 26,477.17 26,640.28 26,477.17 26,490.25 0.0M
2021-09-15 26,661.89 26,803.22 26,417.15 26,427.21 0.0M
2021-09-14 26,509.61 26,706.44 26,383.66 26,652.23 0.0M
2021-09-13 26,615.11 26,743.16 26,439.04 26,508.23 0.0M
2021-09-10 26,770.89 26,815.09 26,556.39 26,609.10 0.0M
2021-09-09 26,579.64 26,770.89 26,472.86 26,770.89 0.0M
2021-09-08 26,517.94 26,647.42 26,450.54 26,574.09 0.0M
2021-09-07 26,569.09 26,669.84 26,461.77 26,511.04 0.0M
2021-09-06 26,521.71 26,583.16 26,443.87 26,548.94 0.0M
2021-09-03 26,406.07 26,590.72 26,356.69 26,504.44 0.0M
2021-09-02 26,505.69 26,535.85 26,356.91 26,404.56 0.0M
2021-09-01 26,163.85 26,559.69 26,163.85 26,482.67 0.0M
2021-08-31 26,671.80 26,712.67 26,108.34 26,108.34 0.0M
2021-08-30 26,515.15 26,680.79 26,502.42 26,668.80 0.0M
2021-08-27 26,494.10 26,667.34 26,449.93 26,520.91 0.0M
2021-08-26 26,423.99 26,590.50 26,420.94 26,491.09 0.0M
2021-08-25 26,226.38 26,546.69 26,226.38 26,418.47 0.0M
2021-08-24 26,236.03 26,306.79 26,139.81 26,220.83 0.0M
2021-08-23 26,040.93 26,345.23 26,040.93 26,208.27 0.0M
2021-08-20 26,046.39 26,146.16 25,920.35 26,039.47 0.0M
2021-08-19 26,317.87 26,363.60 25,981.52 26,046.39 0.0M
2021-08-18 26,203.73 26,328.11 26,143.82 26,317.87 0.0M
2021-08-17 26,285.98 26,303.81 26,155.66 26,197.97 0.0M
2021-08-16 26,310.92 26,377.35 26,228.81 26,285.98 0.0M
2021-08-13 26,337.39 26,378.68 26,270.41 26,307.99 0.0M
2021-08-12 26,304.79 26,491.68 26,302.37 26,337.39 0.0M
2021-08-11 26,101.30 26,318.45 26,101.30 26,288.13 0.0M
2021-08-10 25,795.53 26,117.24 25,795.53 26,098.52 0.0M
2021-08-09 25,627.67 25,869.92 25,627.67 25,795.53 0.0M
2021-08-06 25,417.35 25,742.17 25,399.98 25,623.27 0.0M
2021-08-05 25,259.02 25,476.81 25,259.02 25,397.92 0.0M
2021-08-04 25,345.23 25,446.15 25,208.51 25,242.36 0.0M
2021-08-03 25,424.13 25,605.79 25,256.77 25,328.70 0.0M
2021-08-02 25,277.65 25,624.12 25,277.65 25,421.15 0.0M
2021-07-30 25,301.34 25,367.91 25,239.06 25,270.81 0.0M
2021-07-29 25,116.71 25,265.54 25,074.70 25,265.54 0.0M
2021-07-28 25,255.47 25,255.47 25,003.79 25,116.71 0.0M
2021-07-27 25,302.41 25,326.58 25,220.28 25,227.25 0.0M
2021-07-26 25,245.16 25,404.95 25,207.30 25,404.95 0.0M
2021-07-23 25,166.58 25,245.16 25,110.41 25,245.16 0.0M
2021-07-22 25,175.00 25,312.17 25,104.86 25,169.34 0.0M
2021-07-21 25,029.54 25,212.41 25,026.80 25,170.80 0.0M
2021-07-20 24,861.46 25,051.87 24,853.19 24,999.25 0.0M
2021-07-19 25,258.89 25,315.46 24,816.65 24,838.61 0.0M
2021-07-16 25,369.85 25,404.40 25,272.66 25,272.66 0.0M
2021-07-15 25,447.63 25,587.04 25,305.58 25,317.53 0.0M
2021-07-14 25,281.25 25,475.03 25,246.22 25,439.06 0.0M
2021-07-13 25,274.69 25,336.49 25,122.54 25,279.79 0.0M
2021-07-12 25,033.67 25,274.69 25,022.33 25,274.69 0.0M
2021-07-09 24,956.94 25,144.96 24,942.78 25,035.04 0.0M
2021-07-08 25,073.46 25,147.36 24,893.54 24,956.94 0.0M
2021-07-07 25,201.18 25,256.98 25,065.64 25,073.46 0.0M
2021-07-06 25,127.12 25,285.05 25,127.12 25,199.81 0.0M
2021-07-05 25,001.64 25,173.08 25,001.64 25,127.12 0.0M
2021-07-02 25,211.55 25,335.22 24,985.43 24,995.99 0.0M
2021-07-01 25,043.94 25,276.79 25,043.94 25,211.55 0.0M
2021-06-30 25,215.44 25,300.63 24,976.45 25,034.36 0.0M
2021-06-29 25,381.29 25,469.67 25,202.06 25,202.06 0.0M
2021-06-28 25,307.15 25,479.59 25,307.15 25,371.71 0.0M
2021-06-25 24,987.60 25,314.94 24,987.60 25,307.15 0.0M
2021-06-24 24,767.62 25,100.21 24,761.37 24,981.89 0.0M
2021-06-23 24,523.70 24,790.74 24,523.70 24,770.37 0.0M
2021-06-22 24,858.72 25,104.03 24,471.37 24,471.37 0.0M
2021-06-18 25,164.12 25,238.35 24,788.47 24,857.23 0.0M
2021-06-17 25,039.45 25,182.13 25,029.93 25,157.16 0.0M
2021-06-16 25,045.57 25,260.48 25,009.63 25,019.34 0.0M
2021-06-15 24,982.64 25,087.71 24,905.39 25,040.29 0.0M
2021-06-14 24,867.72 24,964.08 24,833.36 24,961.34 0.0M
2021-06-11 24,703.77 24,897.56 24,703.77 24,860.75 0.0M
2021-06-10 24,672.09 24,860.65 24,646.70 24,693.28 0.0M
2021-06-09 24,702.01 24,829.87 24,666.81 24,666.81 0.0M
2021-06-08 24,629.21 24,863.02 24,629.21 24,683.53 0.0M
2021-06-07 25,058.01 25,084.70 24,637.40 24,637.40 0.0M
2021-06-04 25,239.84 25,312.51 25,031.61 25,031.61 0.0M
2021-06-03 25,218.58 25,305.37 25,132.55 25,231.47 0.0M
2021-06-02 24,823.95 25,215.40 24,823.95 25,153.22 0.0M
2021-05-31 24,839.00 24,989.28 24,804.92 24,821.16 0.0M
2021-05-28 24,678.57 24,953.53 24,678.57 24,836.38 0.0M
2021-05-27 24,932.60 25,064.95 24,628.41 24,628.41 0.0M
2021-05-26 25,121.56 25,352.53 24,844.33 24,931.18 0.0M
2021-05-25 25,212.73 25,382.09 25,115.19 25,115.19 0.0M
2021-05-24 25,168.16 25,221.42 25,090.69 25,207.24 0.0M
2021-05-21 25,089.99 25,170.81 25,074.13 25,168.16 0.0M
2021-05-20 24,944.39 25,070.45 24,944.39 25,070.45 0.0M
2021-05-19 25,026.62 25,121.85 24,919.22 24,921.32 0.0M
2021-05-18 24,890.30 25,083.03 24,890.30 25,018.81 0.0M
2021-05-17 24,802.88 24,912.65 24,771.75 24,852.12 0.0M
2021-05-14 24,682.84 24,821.87 24,643.18 24,792.25 0.0M
2021-05-13 24,979.18 24,979.18 24,474.45 24,682.84 0.0M
2021-05-12 24,750.56 24,983.95 24,661.45 24,983.95 0.0M
2021-05-11 24,645.03 24,747.27 24,550.82 24,745.44 0.0M
2021-05-10 24,439.53 24,662.38 24,439.31 24,639.61 0.0M
2021-05-07 24,258.42 24,458.89 24,258.42 24,436.97 0.0M
2021-05-06 24,320.27 24,422.62 24,224.08 24,258.42 0.0M
2021-05-05 24,016.73 24,328.28 24,016.73 24,317.61 0.0M
2021-05-04 23,736.65 24,244.70 23,733.94 24,013.96 0.0M
2021-04-29 23,856.11 24,000.59 23,734.10 23,734.10 0.0M
2021-04-28 23,706.60 23,860.43 23,612.56 23,852.29 0.0M
2021-04-27 23,467.27 23,707.94 23,461.79 23,702.54 0.0M
2021-04-26 23,409.04 23,524.18 23,385.72 23,457.08 0.0M
2021-04-23 23,228.29 23,412.86 23,228.29 23,412.86 0.0M
2021-04-22 23,157.95 23,298.33 23,145.69 23,224.47 0.0M
2021-04-21 23,296.73 23,332.13 23,138.42 23,138.42 0.0M
2021-04-20 23,307.68 23,450.83 23,254.68 23,296.73 0.0M
2021-04-19 23,431.19 23,564.75 23,307.68 23,307.68 0.0M
2021-04-16 23,344.15 23,488.68 23,280.52 23,431.19 0.0M
2021-04-15 23,374.46 23,432.17 23,285.59 23,341.58 0.0M
2021-04-14 23,478.50 23,521.47 23,356.70 23,368.09 0.0M
2021-04-13 23,552.68 23,597.87 23,398.13 23,467.87 0.0M
2021-04-12 23,573.53 23,639.53 23,516.71 23,550.12 0.0M
2021-04-09 23,549.85 23,662.14 23,535.34 23,562.55 0.0M
2021-04-08 23,657.16 23,703.88 23,524.85 23,534.47 0.0M
2021-04-07 23,651.04 23,721.69 23,616.01 23,658.75 0.0M
2021-04-06 23,624.03 23,727.24 23,621.34 23,651.04 0.0M
2021-04-05 23,663.94 23,710.37 23,596.86 23,620.21 0.0M
2021-04-02 23,774.90 23,823.09 23,651.63 23,663.94 0.0M
2021-04-01 23,469.19 23,782.03 23,469.19 23,774.90 0.0M
2021-03-31 23,394.93 23,493.24 23,344.61 23,469.19 0.0M
2021-03-30 23,164.22 23,392.37 23,122.45 23,392.37 0.0M
2021-03-29 23,133.75 23,178.40 23,066.01 23,148.84 0.0M
2021-03-26 23,092.59 23,150.11 22,998.77 23,131.04 0.0M
2021-03-25 22,977.22 23,089.93 22,875.09 23,086.22 0.0M
2021-03-24 22,847.94 23,019.78 22,770.08 22,949.77 0.0M
2021-03-23 22,917.27 22,917.27 22,791.30 22,847.94 0.0M
2021-03-22 22,911.76 22,993.28 22,825.09 22,889.82 0.0M
2021-03-19 22,889.55 22,954.17 22,702.85 22,916.88 0.0M
2021-03-18 22,718.55 22,920.85 22,679.68 22,889.55 0.0M
2021-03-17 22,828.09 22,829.83 22,643.24 22,718.55 0.0M
2021-03-16 22,737.05 22,828.09 22,657.85 22,828.09 0.0M
2021-03-15 22,714.14 22,831.87 22,667.37 22,724.49 0.0M
2021-03-12 22,631.44 22,722.45 22,532.41 22,712.40 0.0M
2021-03-11 22,415.51 22,658.20 22,415.51 22,627.97 0.0M
2021-03-10 22,415.12 22,562.67 22,403.34 22,403.34 0.0M
2021-03-09 22,419.14 22,420.65 22,249.96 22,415.12 0.0M
2021-03-08 22,304.41 22,433.80 22,218.32 22,415.87 0.0M
2021-03-05 21,850.15 22,317.54 21,850.15 22,276.21 0.0M
2021-03-04 21,702.96 21,866.78 21,702.96 21,850.15 0.0M
2021-03-03 21,637.52 21,844.96 21,637.52 21,702.96 0.0M
2021-03-02 21,665.45 21,759.52 21,645.26 21,665.73 0.0M
2021-03-01 21,492.12 21,787.37 21,492.12 21,663.71 0.0M
2021-02-26 21,756.38 21,770.48 21,459.42 21,459.42 0.0M
2021-02-25 21,509.63 21,794.66 21,509.63 21,770.92 0.0M
2021-02-24 21,514.81 21,654.05 21,507.89 21,507.89 0.0M
2021-02-23 21,478.63 21,609.81 21,382.24 21,508.79 0.0M
2021-02-22 21,667.63 21,706.08 21,444.91 21,478.63 0.0M
2021-02-19 21,741.67 21,836.43 21,629.49 21,655.07 0.0M
2021-02-18 21,777.53 21,897.85 21,741.67 21,741.67 0.0M
2021-02-17 22,058.68 22,136.80 21,774.05 21,774.05 0.0M
2021-02-16 22,027.95 22,158.33 21,965.81 22,046.56 0.0M
2021-02-15 21,897.84 22,093.46 21,884.39 22,020.27 0.0M
2021-02-12 22,018.53 22,039.36 21,783.72 21,894.83 0.0M
2021-02-11 22,123.13 22,137.37 21,927.31 22,018.53 0.0M
2021-02-10 22,346.32 22,393.78 21,981.34 22,123.13 0.0M
2021-02-09 22,385.61 22,525.92 22,271.85 22,348.05 0.0M
2021-02-08 22,215.57 22,387.37 22,215.57 22,382.13 0.0M
2021-02-05 22,008.76 22,215.57 22,008.76 22,215.57 0.0M
2021-02-04 21,757.80 22,016.73 21,757.80 22,008.76 0.0M
2021-02-03 21,784.02 21,875.93 21,721.91 21,757.80 0.0M
2021-02-02 21,673.88 21,827.74 21,669.33 21,777.07 0.0M
2021-02-01 21,474.18 21,685.41 21,474.18 21,668.85 0.0M
2021-01-29 21,511.25 21,549.03 21,415.85 21,468.16 0.0M
2021-01-28 21,549.60 21,599.39 21,301.90 21,508.83 0.0M
2021-01-27 21,676.76 21,703.38 21,521.47 21,552.15 0.0M
2021-01-26 21,569.39 21,676.76 21,412.21 21,676.76 0.0M
2021-01-25 21,660.46 21,688.54 21,496.46 21,565.91 0.0M
2021-01-22 21,659.38 21,659.38 21,502.26 21,656.98 0.0M
2021-01-21 21,537.94 21,694.16 21,537.94 21,654.26 0.0M
2021-01-20 21,579.59 21,637.75 21,506.73 21,530.40 0.0M
2021-01-19 21,466.13 21,647.64 21,448.60 21,575.90 0.0M
2021-01-18 21,431.36 21,640.46 21,431.36 21,463.12 0.0M
2021-01-15 21,628.66 21,716.66 21,412.25 21,425.34 0.0M
2021-01-14 21,557.64 21,697.38 21,556.68 21,626.24 0.0M
2021-01-13 21,427.19 21,581.43 21,419.18 21,551.62 0.0M
2021-01-12 21,195.08 21,436.26 21,173.83 21,424.77 0.0M
2021-01-11 21,361.66 21,391.12 21,191.60 21,191.60 0.0M
2021-01-08 21,013.62 21,376.60 21,013.62 21,364.09 0.0M
2021-01-07 20,816.60 21,054.75 20,816.60 21,001.50 0.0M
2021-01-06 20,580.61 20,858.94 20,567.99 20,813.59 0.0M
2021-01-05 20,641.17 20,644.15 20,505.28 20,580.61 0.0M
2021-01-04 20,559.86 20,727.31 20,501.94 20,632.19 0.0M